岩塚製菓（2221）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2013/12/04

2013/07/09～2013/12/04

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024	4/1, 株式分割 1→2
2013
12/04	2,535	2,535	2,498	2,498	-2.06%	6,000	299億4502万	-2.52%	20.49	0.4
12/03	2,555	2,575	2,525	2,550	-3.77%	8,400	305億7450万	-0.31%	20.92	0.4
12/02	2,650	2,650	2,605	2,650	+1.92%	8,000	317億7350万	+3.88%	21.74	0.42
11/29	2,600	2,625	2,590	2,600	+0.39%	6,400	311億7400万	+2.4%	21.33	0.41
11/28	2,625	2,625	2,495	2,590	0%	12,800	310億5410万	+2.41%	21.25	0.41
11/27	2,640	2,640	2,550	2,590	-1.33%	10,000	310億5410万	+2.78%	21.25	0.41
11/26	2,625	2,630	2,595	2,625	0%	4,800	314億7375万	+4.62%	21.53	0.42
11/25	2,625	2,625	2,625	2,625	0%	5,600	314億7375万	+5.08%	21.53	0.42
11/22	2,625	2,625	2,590	2,625	0%	5,200	314億7375万	+5.63%	21.53	0.42
11/21	2,600	2,625	2,570	2,625	+1.35%	6,800	314億7375万	+6.15%	21.53	0.42
11/20	2,575	2,600	2,575	2,590	0%	6,400	310億5410万	+5.33%	21.25	0.41
11/19	2,600	2,600	2,590	2,590	-0.38%	8,400	310億5410万	+5.67%	21.25	0.41
11/18	2,535	2,625	2,510	2,600	+3.38%	18,200	311億7400万	+6.38%	21.33	0.41
11/15	2,550	2,550	2,500	2,515	-0.4%	9,400	301億5485万	+3.29%	20.63	0.4
11/14	2,500	2,525	2,415	2,525	-0.98%	10,200	302億7475万	+3.91%	20.71	0.4
11/13	2,525	2,550	2,475	2,550	0%	3,400	305億7450万	+5.24%	20.92	0.4
11/12	2,445	2,550	2,445	2,550	+2.82%	17,000	305億7450万	+5.59%	20.92	0.4
11/11	2,480	2,480	2,480	2,480	-1%	2,000	297億3520万	+3.08%	20.35	0.39
11/08	2,585	2,585	2,505	2,505	-3.65%	3,800	300億3495万	+4.29%	20.55	0.4
11/07	2,575	2,625	2,575	2,600	+2.16%	5,000	311億7400万	+8.42%	21.33	0.41
11/06	2,500	2,600	2,500	2,545	+1.19%	3,000	305億1455万	+6.44%	20.88	0.4
11/05	2,505	2,515	2,498	2,515	+0.6%	4,000	301億5485万	+5.49%	20.63	0.4
11/01	2,485	2,550	2,485	2,500	-1.38%	8,600	299億7500万	+5.26%	20.51	0.4
10/31	2,450	2,535	2,450	2,535	+2.42%	12,200	303億9465万	+7.14%	20.8	0.4
10/30	2,390	2,475	2,385	2,475	+3.56%	10,400	296億7525万	+5.05%	20.3	0.39
10/29	2,390	2,450	2,378	2,390	+0.53%	12,800	286億5610万	+1.88%	19.61	0.38
10/28	2,358	2,380	2,358	2,378	+0.85%	1,200	285億622万	+1.65%	19.5	0.38
10/25	2,355	2,375	2,325	2,358	+0.11%	2,600	282億6642万	+1.09%	19.34	0.37
10/24	2,325	2,355	2,325	2,355	+0.43%	800	282億3645万	+1.2%	19.32	0.37
10/23	2,350	2,380	2,345	2,345	+0.43%	2,400	281億1655万	+1.08%	19.24	0.37
10/22	2,343	2,343	2,315	2,335	-0.32%	1,000	279億9665万	+0.95%	19.16	0.37
10/21	2,343	2,343	2,343	2,343	+1.63%	200	280億8657万	+1.63%	19.22	0.37
10/18	2,273	2,305	2,273	2,305	-0.11%	1,800	276億3695万	+0.3%	18.91	0.37
10/17	2,288	2,315	2,288	2,308	+0.87%	3,600	276億6692万	+0.63%	18.93	0.37
10/16	2,360	2,360	2,263	2,288	-4.49%	8,800	274億2712万	+0.02%	18.77	0.36
10/15	2,395	2,395	2,395	2,395	-0.21%	200	287億1605万	+4.95%	19.65	0.38
10/11	2,385	2,400	2,315	2,400	+0.63%	12,400	287億7600万	+5.54%	19.69	0.38
10/09	2,385	2,385	2,385	2,385	0%	200	285億9615万	+5.25%	19.57	0.38
10/08	2,305	2,393	2,305	2,385	+1.92%	6,800	285億9615万	+5.58%	19.57	0.38
10/07	2,350	2,350	2,340	2,340	-0.43%	600	280億5660万	+4%	19.2	0.37
10/04	2,350	2,350	2,350	2,350	+1.08%	200	281億7650万	+4.77%	19.28	0.37
10/03	2,350	2,350	2,325	2,325	-2.31%	2,400	278億7675万	+3.98%	19.07	0.37
10/02	2,400	2,423	2,380	2,380	-1.86%	6,200	285億3620万	+6.77%	19.52	0.38
10/01	2,425	2,425	2,420	2,425	0%	13,200	290億7575万	+9.23%	19.89	0.39
09/30	2,360	2,425	2,343	2,425	+2.75%	13,000	290億7575万	+9.78%	19.89	0.39
09/27	2,300	2,400	2,240	2,360	+3.17%	12,400	282億9640万	+7.37%	19.36	0.37
09/26	2,253	2,288	2,253	2,288	0%	3,800	274億2712万	+4.45%	18.77	0.36
09/25	2,280	2,328	2,275	2,288	+0.55%	8,400	274億2712万	+4.69%	18.77	0.36
09/24	2,300	2,300	2,265	2,275	+2.36%	9,200	272億7725万	+4.41%	18.66	0.36
09/20	2,235	2,300	2,210	2,223	0%	3,600	266億4777万	+2.33%	18.23	0.35
09/19	2,223	2,238	2,223	2,223	+0.57%	1,000	266億4777万	+2.51%	18.23	0.35
09/18	2,210	2,210	2,210	2,210	0%	3,800	264億9790万	+2.22%	18.13	0.35
09/17	2,203	2,210	2,200	2,210	+1.38%	6,200	264億9790万	+2.46%	18.13	0.35
09/13	2,175	2,180	2,175	2,180	+0.23%	400	261億3820万	+1.25%	17.88	0.35
09/12	2,175	2,175	2,173	2,175	+1.16%	600	260億7825万	+1.21%	17.84	0.35
09/11	2,150	2,150	2,150	2,150	-0.58%	2,400	257億7850万	+0.19%	17.64	0.34
09/09	2,165	2,185	2,163	2,163	-1.14%	1,000	259億2837万	+0.86%	17.74	0.34
09/06	2,150	2,190	2,130	2,188	+1.74%	1,200	262億2812万	+2.17%	17.95	0.35
09/05	2,170	2,178	2,140	2,150	-0.92%	2,800	257億7850万	+0.61%	17.64	0.34
09/04	2,175	2,175	2,170	2,170	-0.46%	2,200	260億1830万	+1.64%	17.8	0.34
09/03	2,180	2,180	2,175	2,180	-1.13%	10,000	261億3820万	+2.2%	17.88	0.35
09/02	2,200	2,210	2,200	2,205	+0.23%	3,800	264億3795万	+3.47%	18.09	0.35
08/30	2,168	2,200	2,168	2,200	+1.38%	7,800	263億7800万	+3.43%	18.05	0.35
08/29	2,173	2,175	2,168	2,170	+0.12%	5,800	260億1830万	+2.17%	17.8	0.34
08/28	2,173	2,173	2,168	2,168	0%	1,400	259億8832万	+2.19%	17.78	0.34
08/27	2,155	2,168	2,138	2,168	+0.46%	4,800	259億8832万	+2.29%	17.78	0.34
08/26	2,170	2,170	2,158	2,158	+0.12%	600	258億6842万	+1.86%	17.7	0.34
08/23	2,173	2,173	2,150	2,155	+0.23%	1,800	258億3845万	+1.84%	17.68	0.34
08/22	2,150	2,150	2,125	2,150	0%	3,000	257億7850万	+1.65%	17.64	0.34
08/21	2,153	2,198	2,148	2,150	+0.12%	3,200	257億7850万	+1.65%	17.64	0.34
08/20	2,175	2,175	2,148	2,148	-1.26%	600	257億4852万	+1.54%	17.62	0.34
08/19	2,148	2,175	2,120	2,175	+1.75%	2,600	260億7825万	+2.93%	17.84	0.35
08/16	2,123	2,150	2,120	2,138	+1.66%	5,200	256億2862万	+1.26%	17.54	0.34
08/15	2,113	2,113	2,100	2,103	-0.47%	1,600	252億897万	-0.36%	17.25	0.33
08/14	2,100	2,120	2,100	2,113	+1.32%	3,600	253億2887万	+0.07%	17.33	0.34
08/13	2,113	2,113	2,085	2,085	+0.24%	400	249億9915万	-1.23%	17.1	0.33
08/12	2,125	2,125	2,080	2,080	-0.83%	1,800	249億3920万	-1.56%	17.06	0.33
08/09	2,108	2,108	2,098	2,098	0%	800	251億4902万	-0.83%	17.21	0.33
08/08	2,090	2,098	2,090	2,098	+0.48%	800	251億4902万	-0.92%	17.21	0.33
08/07	2,105	2,105	2,085	2,088	-0.24%	4,000	250億2912万	-1.49%	17.13	0.33
08/06	2,108	2,108	2,090	2,093	0%	4,000	250億8907万	-1.34%	17.17	0.33
08/05	2,120	2,120	2,090	2,093	+0.12%	5,800	250億8907万	-1.44%	17.17	0.33
08/02	2,105	2,115	2,075	2,090	-0.71%	6,800	250億5910万	-1.65%	17.15	0.33
08/01	2,120	2,120	2,105	2,105	-0.71%	1,200	252億3895万	-1.03%	17.27	0.33
07/31	2,140	2,140	2,118	2,120	-0.93%	1,400	254億1880万	-0.52%	17.39	0.34
07/30	2,093	2,150	2,093	2,140	+2.15%	4,800	256億5860万	+0.33%	17.56	0.34
07/29	2,158	2,158	2,093	2,095	-0.83%	4,600	251億1905万	-1.83%	17.19	0.33
07/26	2,110	2,135	2,100	2,113	+0.12%	7,600	253億2887万	-1.1%	17.33	0.34
07/25	2,135	2,135	2,110	2,110	-0.47%	4,200	252億9890万	-1.36%	17.31	0.34
07/24	2,140	2,140	2,120	2,120	-0.24%	2,400	254億1880万	-1.07%	17.39	0.34
07/23	2,150	2,150	2,125	2,125	0%	1,200	254億7875万	-0.98%	17.43	0.34
07/22	2,150	2,158	2,123	2,125	+0.12%	2,200	254億7875万	-1.12%	17.43	0.34
07/19	2,150	2,150	2,120	2,123	-1.28%	5,400	254億4877万	-1.32%	17.41	0.34
07/18	2,150	2,170	2,150	2,150	+0.47%	3,800	257億7850万	-0.19%	17.64	0.34
07/17	2,133	2,140	2,115	2,140	+1.18%	4,800	256億5860万	-0.74%	17.56	0.34
07/16	2,128	2,135	2,100	2,115	+0.12%	6,400	253億5885万	-1.86%	17.35	0.34
07/12	2,145	2,145	2,113	2,113	-0.59%	4,400	253億2887万	-2.02%	17.33	0.34
07/11	2,138	2,138	2,115	2,125	+0.12%	4,200	254億7875万	-1.67%	17.43	0.34
07/10	2,140	2,145	2,120	2,123	+0.24%	2,800	254億4877万	-2.01%	17.41	0.34
07/09	2,148	2,148	2,118	2,118	-0.35%	2,200	253億8882万	-2.46%	17.37	0.34

岩塚製菓（2221）の株価チャート

2013/07/09～2013/12/04

株価推移

開示資料

決算

株式

チャート